Filter Dates

26 Nov 2018 To 22 Feb 2019
Date Open High Low Close Value (Baht)
Summary
Recent 2 weeks
(25 Jan 2019 To 07 Feb 2019)
33.00 34.50 33.00 34.25 1,547,500 52,346,475
Previous 4 weeks
(26 Dec 2018 To 24 Jan 2019)
32.50 33.50 32.00 33.25 1,910,000 62,725,875
Daily Historical Data
22 Feb 2019 34.25 34.25 33.50 33.75 236,600 7,984,400
21 Feb 2019 34.00 34.00 33.75 33.75 100,400 3,394,100
20 Feb 2019 33.75 33.75 33.25 33.75 314,100 10,576,500
18 Feb 2019 34.00 34.50 33.75 33.75 239,500 8,162,475
15 Feb 2019 33.75 34.25 33.75 34.00 98,400 3,346,100
14 Feb 2019 33.75 34.25 33.75 34.00 70,700 2,405,000
13 Feb 2019 33.75 34.00 33.75 34.00 100,500 3,413,000
12 Feb 2019 33.50 34.00 33.50 33.75 34,300 1,156,350
11 Feb 2019 34.00 34.00 33.50 33.50 105,200 3,538,950
08 Feb 2019 34.00 34.00 33.75 34.00 219,300 7,435,700
07 Feb 2019 34.25 34.50 34.00 34.25 150,800 5,156,025
06 Feb 2019 34.00 34.25 33.75 34.25 229,300 7,796,300
05 Feb 2019 34.25 34.25 34.00 34.00 237,100 8,090,550
04 Feb 2019 33.75 34.25 33.75 34.25 230,000 7,819,500
01 Feb 2019 33.75 33.75 33.25 33.50 170,600 5,714,850
31 Jan 2019 33.50 34.00 33.50 33.50 187,700 6,315,875
30 Jan 2019 33.50 34.00 33.50 33.50 112,700 3,795,800
29 Jan 2019 33.50 33.50 33.25 33.25 39,700 1,328,000
28 Jan 2019 33.50 33.75 33.25 33.50 109,600 3,668,075
25 Jan 2019 33.00 33.50 33.00 33.25 80,000 2,661,500
24 Jan 2019 33.25 33.50 33.00 33.25 105,300 3,494,375
23 Jan 2019 33.25 33.25 33.00 33.25 158,100 5,233,975
22 Jan 2019 33.25 33.25 32.75 33.25 102,700 3,388,875
21 Jan 2019 33.25 33.25 33.00 33.00 122,200 4,038,575
18 Jan 2019 33.25 33.50 33.00 33.00 114,200 3,793,950
17 Jan 2019 33.00 33.25 32.75 33.25 78,900 2,600,925
16 Jan 2019 33.00 33.00 32.75 32.75 56,900 1,868,975
15 Jan 2019 32.75 33.00 32.75 33.00 75,500 2,476,875
14 Jan 2019 33.00 33.00 32.50 32.75 56,400 1,850,325
11 Jan 2019 32.50 33.00 32.50 32.75 76,200 2,494,225
10 Jan 2019 32.75 33.00 32.50 32.50 122,900 4,006,775
09 Jan 2019 33.00 33.25 32.50 32.50 109,400 3,588,425
08 Jan 2019 33.00 33.00 32.75 32.75 61,700 2,031,225
07 Jan 2019 32.75 33.00 32.75 33.00 67,400 2,219,825
04 Jan 2019 32.75 32.75 32.50 32.75 60,000 1,954,800
03 Jan 2019 32.75 32.75 32.50 32.75 21,900 712,900
02 Jan 2019 32.50 33.25 32.50 32.50 102,800 3,362,550
28 Dec 2018 32.75 33.00 32.50 32.75 203,100 6,664,000
27 Dec 2018 32.50 33.00 32.25 32.75 101,000 3,297,375
26 Dec 2018 32.50 32.50 32.00 32.50 113,400 3,646,925
25 Dec 2018 32.75 32.75 32.00 32.75 126,900 4,109,025
24 Dec 2018 32.50 32.75 32.50 32.75 50,300 1,641,200
21 Dec 2018 32.25 32.75 32.00 32.50 99,700 3,232,250
20 Dec 2018 32.50 32.75 32.50 32.50 53,400 1,738,125
19 Dec 2018 32.75 33.00 32.50 32.75 93,700 3,063,200
18 Dec 2018 33.25 33.25 32.50 32.75 214,400 7,031,100
17 Dec 2018 33.00 33.25 33.00 33.25 151,100 4,996,475
14 Dec 2018 33.25 33.25 33.00 33.00 146,100 4,823,300
13 Dec 2018 33.50 33.50 32.50 33.25 133,400 4,415,900
12 Dec 2018 33.25 33.50 33.25 33.50 31,300 1,041,300
11 Dec 2018 33.25 33.50 33.00 33.25 76,000 2,527,650
07 Dec 2018 33.25 33.75 33.25 33.25 200,800 6,709,375
06 Dec 2018 32.75 33.50 32.50 33.00 152,400 5,042,150
04 Dec 2018 33.00 33.00 32.75 33.00 86,300 2,839,150
03 Dec 2018 32.50 33.00 32.50 32.75 188,000 6,191,175
30 Nov 2018 32.25 32.50 32.00 32.25 189,500 6,110,325
29 Nov 2018 32.50 32.50 32.25 32.25 29,300 946,975
28 Nov 2018 32.50 32.75 32.25 32.50 94,700 3,078,600
27 Nov 2018 32.50 32.50 32.25 32.50 52,600 1,703,700
26 Nov 2018 32.25 32.50 32.00 32.50 43,900 1,410,450
Remark : Volume from SET main board.